Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.800 | 7.800 | 7.800 | 7.800 | 1,122 | -0.01(-0.13%) |
Nov 29, 2016 | 7.842 | 7.964 | 7.810 | 7.810 | 2,838 | +0.03(+0.39%) |
Nov 28, 2016 | 7.870 | 7.882 | 7.720 | 7.780 | 1,416 | -0.25(-3.11%) |
Nov 25, 2016 | 8.030 | 8.030 | 8.030 | 8.030 | 636 | -0.09(-1.11%) |
Nov 23, 2016 | 8.120 | 8.120 | 8.120 | 0 | -0.34(-4.02%) | |
Nov 22, 2016 | 8.100 | 8.460 | 8.100 | 8.460 | 610 | +0.35(+4.32%) |
Nov 21, 2016 | 8.057 | 8.210 | 7.950 | 8.110 | 7,229 | +0.06(+0.75%) |
Nov 18, 2016 | 8.152 | 8.162 | 8.040 | 8.050 | 600 | -0.17(-2.05%) |
Nov 16, 2016 | 8.218 | 8.218 | 8.218 | 0 | +0.42(+5.36%) | |
Nov 15, 2016 | 7.800 | 7.808 | 7.800 | 7.800 | 2,253 | +0.10(+1.30%) |
Nov 14, 2016 | 7.690 | 7.700 | 7.690 | 7.700 | 625 | +0.17(+2.26%) |
Nov 11, 2016 | 7.534 | 7.708 | 7.530 | 7.530 | 1,160 | -0.01(-0.13%) |
Nov 10, 2016 | 7.710 | 7.716 | 7.540 | 7.540 | 1,552 | +0.01(+0.20%) |
Nov 09, 2016 | 8.200 | 8.200 | 7.520 | 7.525 | 23,237 | -1.20(-13.75%) |
Nov 08, 2016 | 8.620 | 8.836 | 8.620 | 8.725 | 437 | +0.08(+0.98%) |
Nov 07, 2016 | 8.700 | 8.700 | 8.640 | 8.640 | 1,298 | -0.07(-0.80%) |
Nov 04, 2016 | 8.670 | 8.764 | 8.650 | 8.710 | 1,253 | +0.09(+1.04%) |
Nov 03, 2016 | 9.050 | 9.070 | 8.612 | 8.620 | 1,156 | -0.55(-6.00%) |
Nov 02, 2016 | 9.200 | 9.200 | 8.890 | 9.170 | 5,982 | -0.02(-0.22%) |
Oct 31, 2016 | 9.190 | 74 | +0.19(+2.11%) | |||
Oct 28, 2016 | 9.099 | 9.201 | 8.720 | 9.000 | 14,104 | -0.14(-1.59%) |
Oct 27, 2016 | 9.010 | 9.420 | 9.010 | 9.145 | 4,419 | +0.12(+1.39%) |
Oct 26, 2016 | 9.380 | 9.380 | 9.020 | 9.020 | 403 | -0.32(-3.43%) |
Oct 25, 2016 | 9.300 | 9.460 | 9.300 | 9.341 | 4,914 | -0.11(-1.16%) |
Oct 24, 2016 | 9.160 | 9.450 | 8.970 | 9.450 | 4,334 | +0.39(+4.30%) |
Oct 21, 2016 | 9.000 | 9.060 | 9.000 | 9.060 | 473 | -0.07(-0.77%) |
Oct 20, 2016 | 9.300 | 9.460 | 9.000 | 9.130 | 8,362 | -0.16(-1.72%) |
Oct 19, 2016 | 9.250 | 9.350 | 9.216 | 9.290 | 7,689 | +0.11(+1.20%) |
Oct 18, 2016 | 9.180 | 9.180 | 9.180 | 9.180 | 235 | +0.17(+1.85%) |
Oct 17, 2016 | 8.900 | 9.290 | 8.900 | 9.013 | 776 | -0.01(-0.08%) |
Oct 14, 2016 | 9.020 | 9.023 | 9.020 | 9.020 | 2,274 | -0.07(-0.77%) |
Oct 13, 2016 | 8.890 | 9.030 | 8.850 | 9.090 | 11,330 | +0.47(+5.40%) |
Oct 12, 2016 | 9.049 | 9.049 | 8.624 | 8.624 | 3,449 | -0.26(-2.88%) |
Oct 11, 2016 | 8.903 | 8.990 | 8.880 | 8.880 | 8,017 | -0.10(-1.11%) |
Oct 10, 2016 | 9.300 | 9.300 | 8.860 | 8.980 | 8,360 | -0.01(-0.11%) |
Oct 07, 2016 | 8.660 | 8.990 | 8.650 | 8.990 | 10,132 | +0.34(+3.93%) |
Oct 06, 2016 | 8.621 | 8.740 | 8.620 | 8.650 | 1,999 | -0.03(-0.35%) |
Oct 05, 2016 | 8.540 | 8.760 | 8.540 | 8.680 | 2,983 | +0.05(+0.58%) |
Oct 04, 2016 | 8.690 | 8.750 | 8.472 | 8.630 | 6,211 | -0.06(-0.69%) |
Oct 03, 2016 | 8.350 | 8.710 | 8.350 | 8.690 | 12,792 | +0.57(+7.02%) |
Sep 30, 2016 | 7.900 | 8.490 | 7.900 | 8.120 | 11,479 | +0.22(+2.79%) |
Sep 29, 2016 | 7.820 | 7.900 | 7.820 | 7.900 | 2,225 | +0.17(+2.18%) |
Sep 28, 2016 | 7.731 | 7.731 | 7.731 | 7.731 | 401 | -0.08(-1.01%) |
Sep 27, 2016 | 7.810 | 7.810 | 7.810 | 7.810 | 21 | +0.00(+0.00%) |
Sep 26, 2016 | 7.650 | 7.996 | 7.640 | 7.810 | 523 | -0.11(-1.45%) |
Sep 23, 2016 | 7.680 | 8.040 | 7.680 | 7.925 | 404 | +0.08(+1.08%) |
Sep 22, 2016 | 8.091 | 8.130 | 7.840 | 7.840 | 5,397 | -0.21(-2.61%) |
Sep 21, 2016 | 7.830 | 8.358 | 7.830 | 8.050 | 8,879 | +0.25(+3.21%) |
Sep 20, 2016 | 7.889 | 7.890 | 7.780 | 7.800 | 5,011 | -0.09(-1.20%) |
Sep 19, 2016 | 7.180 | 8.173 | 7.180 | 7.895 | 4,999 | +0.74(+10.42%) |
Sep 16, 2016 | 7.011 | 7.150 | 7.010 | 7.150 | 1,374 | +0.00(+0.00%) |
Sep 15, 2016 | 6.810 | 7.150 | 6.810 | 7.150 | 600 | +0.50(+7.52%) |
Sep 14, 2016 | 6.680 | 6.680 | 6.650 | 6.650 | 200 | -0.12(-1.77%) |
Sep 13, 2016 | 6.770 | 6.770 | 6.770 | 6.770 | 128 | -0.10(-1.46%) |
Sep 12, 2016 | 6.940 | 7.150 | 6.870 | 6.870 | 653 | +0.10(+1.48%) |
Sep 09, 2016 | 7.050 | 7.050 | 6.770 | 6.770 | 740 | -0.23(-3.32%) |
Sep 08, 2016 | 6.790 | 7.003 | 6.790 | 7.003 | 1,813 | +0.15(+2.23%) |
Sep 07, 2016 | 6.901 | 7.030 | 6.800 | 6.850 | 19,415 | -0.35(-4.82%) |
Sep 06, 2016 | 7.000 | 7.199 | 6.850 | 7.197 | 6,279 | +0.16(+2.23%) |
Sep 02, 2016 | 7.040 | 7.040 | 7.040 | 7.040 | 200 | -0.19(-2.62%) |